Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 257.31 | 268.79 | 256.00 | 268.30 | 1,124,277 | +11.41(+4.44%) |
Jul 28, 2022 | 252.38 | 259.98 | 250.67 | 256.89 | 1,378,015 | +11.75(+4.79%) |
Jul 27, 2022 | 238.77 | 246.47 | 237.10 | 245.14 | 637,847 | +12.99(+5.60%) |
Jul 26, 2022 | 236.50 | 238.02 | 230.06 | 232.15 | 492,420 | -6.39(-2.68%) |
Jul 25, 2022 | 240.50 | 240.86 | 234.55 | 238.54 | 438,532 | -1.39(-0.58%) |
Jul 22, 2022 | 248.99 | 251.76 | 236.90 | 239.93 | 719,515 | -9.95(-3.98%) |
Jul 21, 2022 | 247.26 | 252.55 | 243.05 | 249.88 | 666,854 | +0.68(+0.27%) |
Jul 20, 2022 | 233.99 | 250.38 | 232.30 | 249.20 | 1,166,832 | +18.62(+8.08%) |
Jul 19, 2022 | 226.85 | 231.85 | 224.33 | 230.58 | 763,042 | +6.88(+3.08%) |
Jul 18, 2022 | 221.79 | 227.98 | 220.03 | 223.70 | 1,023,657 | +8.64(+4.02%) |
Jul 15, 2022 | 208.08 | 215.46 | 201.85 | 215.06 | 833,421 | +6.46(+3.10%) |
Jul 14, 2022 | 213.80 | 215.00 | 207.56 | 208.60 | 1,084,881 | -9.94(-4.55%) |
Jul 13, 2022 | 214.05 | 221.41 | 211.98 | 218.54 | 484,986 | -0.78(-0.36%) |
Jul 12, 2022 | 222.58 | 225.56 | 219.00 | 219.32 | 694,263 | -3.51(-1.58%) |
Jul 11, 2022 | 227.06 | 228.89 | 220.44 | 222.83 | 514,680 | -7.73(-3.35%) |
Jul 08, 2022 | 225.93 | 231.43 | 222.25 | 230.56 | 845,551 | +0.27(+0.12%) |
Jul 07, 2022 | 219.98 | 231.45 | 219.98 | 230.29 | 683,022 | +13.11(+6.04%) |
Jul 06, 2022 | 217.21 | 221.38 | 212.00 | 217.18 | 714,098 | +0.49(+0.23%) |
Jul 05, 2022 | 212.89 | 218.57 | 206.68 | 216.69 | 1,005,335 | -0.82(-0.38%) |
Jul 01, 2022 | 213.81 | 221.90 | 213.00 | 217.51 | 667,081 | +6.93(+3.29%) |
Jun 30, 2022 | 209.87 | 213.96 | 206.36 | 210.58 | 866,340 | -4.03(-1.88%) |
Jun 29, 2022 | 218.73 | 218.73 | 208.92 | 214.61 | 753,032 | -2.41(-1.11%) |
Jun 28, 2022 | 225.36 | 228.91 | 216.46 | 217.02 | 647,801 | -6.55(-2.93%) |
Jun 27, 2022 | 228.08 | 231.94 | 223.47 | 223.57 | 861,132 | -0.98(-0.44%) |
Jun 24, 2022 | 223.00 | 224.87 | 217.12 | 224.55 | 1,137,888 | +2.64(+1.19%) |
Jun 23, 2022 | 213.56 | 222.46 | 206.44 | 221.91 | 1,243,481 | +9.34(+4.39%) |
Jun 22, 2022 | 203.36 | 214.63 | 203.01 | 212.57 | 3,081,582 | -7.41(-3.37%) |
Jun 21, 2022 | 224.25 | 235.44 | 219.84 | 219.98 | 1,469,476 | -0.27(-0.12%) |
Jun 17, 2022 | 223.01 | 228.13 | 217.93 | 220.25 | 1,616,436 | -3.74(-1.67%) |
Jun 16, 2022 | 239.40 | 242.77 | 222.09 | 223.99 | 1,343,389 | -24.55(-9.88%) |
Jun 15, 2022 | 242.95 | 254.07 | 240.54 | 248.54 | 792,898 | +8.39(+3.49%) |
Jun 14, 2022 | 245.26 | 247.21 | 237.22 | 240.15 | 839,537 | -4.37(-1.79%) |
Jun 13, 2022 | 249.59 | 251.87 | 240.01 | 244.52 | 1,296,589 | -16.98(-6.49%) |
Jun 10, 2022 | 269.79 | 272.11 | 256.44 | 261.50 | 1,233,175 | -16.37(-5.89%) |
Jun 09, 2022 | 286.99 | 291.50 | 277.76 | 277.87 | 957,947 | -12.31(-4.24%) |
Jun 08, 2022 | 292.05 | 299.85 | 287.43 | 290.18 | 911,834 | -2.60(-0.89%) |
Jun 07, 2022 | 280.00 | 293.33 | 278.13 | 292.78 | 943,197 | +8.44(+2.97%) |
Jun 06, 2022 | 275.93 | 287.72 | 275.86 | 284.34 | 1,358,211 | +15.46(+5.75%) |
Jun 03, 2022 | 260.51 | 274.86 | 258.16 | 268.88 | 775,016 | -0.07(-0.03%) |
Jun 02, 2022 | 249.79 | 271.60 | 249.16 | 268.95 | 1,276,456 | +25.09(+10.29%) |
Jun 01, 2022 | 250.68 | 255.95 | 241.01 | 243.86 | 746,142 | -3.22(-1.30%) |
May 31, 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 1,917,924 | -9.09(-3.55%) |
May 27, 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 1,344,590 | +14.93(+6.19%) |
May 26, 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 1,225,450 | +10.02(+4.33%) |
May 25, 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 1,256,268 | +15.59(+7.23%) |
May 24, 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 1,204,081 | -15.04(-6.52%) |
May 23, 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 1,103,209 | +9.83(+4.45%) |
May 20, 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 1,061,591 | -2.85(-1.27%) |
May 19, 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 1,134,467 | +13.88(+6.62%) |
May 18, 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 1,071,502 | -16.10(-7.13%) |
May 17, 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 885,358 | +6.07(+2.76%) |
May 16, 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 509,690 | -6.65(-2.94%) |
May 13, 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 879,041 | +12.46(+5.82%) |
May 12, 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 1,566,849 | +9.41(+4.60%) |
May 11, 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 1,184,936 | -18.71(-8.38%) |
May 10, 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 1,322,886 | -4.11(-1.81%) |
May 09, 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 1,216,072 | -14.25(-5.90%) |
May 06, 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 1,231,601 | -18.83(-7.23%) |
May 05, 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 1,509,660 | -1.26(-0.48%) |
May 04, 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 2,392,404 | +27.61(+11.79%) |
May 03, 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 1,408,660 | +7.48(+3.30%) |